Hutchison China Meditech Ltd

(HCM)
Sector: Pharmaceuticals & Biotechnology
275.00p
-9.00p -3.17
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 280.00p 282.00p 273.00p 275.00p 25,110
07/11/2024 286.00p 291.00p 282.00p 284.00p 71,930
06/11/2024 290.00p 293.00p 284.00p 284.00p 135,583
05/11/2024 284.00p 286.00p 282.00p 286.00p 54,812
04/11/2024 290.00p 294.00p 282.00p 288.00p 55,499
01/11/2024 288.00p 295.00p 288.00p 288.00p 75,192
31/10/2024 289.00p 290.65p 279.01p 286.00p 87,893
30/10/2024 297.00p 299.00p 291.00p 305.00p 49,420
29/10/2024 316.00p 316.00p 300.00p 305.00p 115,527
28/10/2024 317.00p 323.00p 311.36p 317.00p 58,785
25/10/2024 326.00p 328.00p 310.00p 323.00p 192,043
24/10/2024 336.00p 336.00p 312.00p 315.00p 29,997
23/10/2024 330.00p 336.00p 325.00p 325.00p 194,264
22/10/2024 323.00p 329.95p 318.03p 325.00p 80,724
21/10/2024 320.00p 324.00p 315.00p 316.00p 91,995
18/10/2024 309.00p 327.00p 308.00p 312.00p 227,464
17/10/2024 304.00p 309.00p 295.00p 295.00p 59,091
16/10/2024 298.00p 303.00p 295.00p 303.00p 215,181
15/10/2024 290.00p 294.00p 283.15p 284.00p 46,403
14/10/2024 298.00p 300.00p 293.00p 293.00p 38,273
11/10/2024 296.00p 302.00p 292.00p 292.00p 75,008
10/10/2024 304.00p 307.00p 300.00p 300.00p 87,739
09/10/2024 304.00p 304.00p 292.00p 300.00p 211,677
08/10/2024 309.00p 315.00p 305.00p 310.00p 88,073
07/10/2024 320.00p 328.00p 312.00p 312.00p 1,303,134
04/10/2024 307.00p 329.00p 307.00p 310.00p 1,736,486
03/10/2024 307.00p 307.00p 297.00p 298.00p 71,061
02/10/2024 304.00p 318.05p 304.00p 306.00p 301,318
01/10/2024 300.00p 300.00p 290.00p 294.00p 112,256
30/09/2024 292.00p 311.00p 291.00p 295.00p 275,884
27/09/2024 280.00p 290.00p 279.13p 285.00p 159,094
26/09/2024 264.00p 275.94p 264.00p 274.00p 73,553
25/09/2024 260.00p 267.00p 257.15p 261.00p 254,328
24/09/2024 256.00p 260.00p 254.00p 258.00p 65,224
23/09/2024 254.00p 254.00p 247.00p 253.00p 71,269
20/09/2024 256.00p 265.00p 256.00p 265.00p 165,564
19/09/2024 251.00p 259.00p 251.00p 255.00p 56,074
18/09/2024 243.00p 247.94p 242.00p 245.00p 13,776
17/09/2024 251.00p 251.00p 245.00p 248.00p 49,589
16/09/2024 254.00p 262.93p 252.00p 252.00p 29,662
13/09/2024 262.00p 265.96p 261.00p 256.50p 42,781
12/09/2024 258.00p 258.00p 254.00p 253.00p 16,138
11/09/2024 254.00p 257.00p 248.00p 250.00p 207,628
10/09/2024 251.00p 255.00p 245.00p 250.00p 135,745
09/09/2024 263.00p 268.41p 257.00p 261.00p 8,217
06/09/2024 266.00p 271.00p 262.00p 262.00p 8,023
05/09/2024 266.00p 272.00p 266.00p 269.00p 82,145
04/09/2024 269.00p 270.00p 262.00p 264.00p 102,694
03/09/2024 270.00p 271.00p 264.00p 264.00p 130,369
02/09/2024 267.00p 272.00p 261.23p 262.00p 49,706
30/08/2024 270.00p 271.34p 257.84p 262.00p 79,619
29/08/2024 273.00p 274.00p 266.00p 270.00p 55,339
28/08/2024 262.00p 268.00p 258.00p 260.00p 47,996
27/08/2024 261.00p 265.00p 256.00p 262.00p 36,890
26/08/2024 277.00p 284.00p 270.00p 271.50p 22,271
23/08/2024 277.00p 284.00p 270.00p 271.50p 22,271
22/08/2024 277.00p 284.00p 270.00p 271.50p 22,271
21/08/2024 280.00p 280.00p 268.00p 273.00p 109,805
20/08/2024 276.00p 286.54p 275.00p 277.00p 47,371
19/08/2024 289.00p 292.00p 286.00p 288.00p 7,282
16/08/2024 300.00p 300.00p 284.00p 288.00p 65,875
15/08/2024 299.00p 310.00p 299.00p 304.00p 348,560
14/08/2024 309.00p 309.00p 295.01p 297.00p 104,907
13/08/2024 315.00p 317.40p 303.50p 313.00p 21,041
12/08/2024 314.00p 317.00p 312.00p 314.00p 100,176
09/08/2024 310.00p 313.00p 308.06p 312.00p 40,375
08/08/2024 307.00p 313.00p 302.00p 310.00p 85,067
07/08/2024 318.00p 318.00p 309.03p 311.00p 30,065
06/08/2024 294.00p 319.06p 294.00p 314.00p 333,026
05/08/2024 283.00p 292.00p 281.00p 287.00p 97,557
02/08/2024 290.00p 290.00p 277.00p 282.00p 40,804
01/08/2024 293.00p 297.00p 288.00p 292.00p 21,773
31/07/2024 290.00p 303.00p 290.00p 300.00p 329,494
30/07/2024 284.00p 284.42p 278.00p 282.00p 29,530
29/07/2024 290.00p 293.00p 278.60p 285.00p 16,645
26/07/2024 286.00p 292.00p 286.00p 284.00p 9,826
25/07/2024 285.00p 286.00p 279.00p 284.00p 37,170
24/07/2024 293.00p 298.00p 288.00p 296.00p 22,641
23/07/2024 301.00p 310.00p 291.00p 295.00p 24,044
22/07/2024 300.00p 312.00p 300.00p 312.00p 272,741
19/07/2024 292.00p 297.00p 288.00p 293.00p 8,426
18/07/2024 295.00p 301.00p 294.00p 296.00p 113,269
17/07/2024 292.00p 297.00p 291.00p 295.00p 103,929
16/07/2024 287.00p 291.00p 283.00p 289.00p 71,204
15/07/2024 291.00p 298.00p 291.00p 295.00p 58,859
12/07/2024 283.00p 305.00p 283.00p 297.00p 127,422
11/07/2024 269.00p 282.00p 266.00p 277.00p 138,434
10/07/2024 269.00p 270.00p 255.00p 255.00p 91,949
09/07/2024 271.00p 272.96p 264.00p 266.00p 28,471
08/07/2024 280.00p 280.00p 260.25p 265.00p 139,170
05/07/2024 270.00p 294.00p 270.00p 291.00p 72,839
04/07/2024 271.00p 274.90p 266.00p 266.00p 13,015
03/07/2024 275.00p 279.00p 273.00p 274.00p 8,088
02/07/2024 277.00p 277.00p 272.00p 273.00p 10,208
01/07/2024 276.00p 280.57p 274.00p 278.00p 4,685
28/06/2024 277.00p 281.95p 273.14p 276.00p 16,663
27/06/2024 290.00p 290.00p 277.00p 277.00p 12,415
26/06/2024 288.00p 288.00p 282.00p 284.00p 16,198
25/06/2024 282.00p 285.00p 281.00p 281.00p 10,675
24/06/2024 289.00p 290.00p 282.00p 288.00p 45,858
21/06/2024 278.00p 286.00p 278.00p 282.00p 152,020
20/06/2024 280.00p 280.45p 276.00p 280.00p 26,180
19/06/2024 290.00p 291.99p 286.00p 286.00p 15,136
18/06/2024 281.00p 288.00p 280.00p 288.00p 17,206
17/06/2024 285.00p 290.00p 283.00p 287.00p 20,165
14/06/2024 286.00p 293.00p 284.00p 293.00p 3,842
13/06/2024 285.00p 296.00p 285.00p 296.00p 152,931
12/06/2024 281.00p 286.00p 272.14p 280.00p 81,190
11/06/2024 287.00p 288.00p 276.00p 283.00p 3,486
10/06/2024 284.00p 288.00p 280.00p 288.00p 66,197
07/06/2024 285.00p 289.90p 279.00p 283.00p 23,721
06/06/2024 290.00p 291.00p 288.00p 290.00p 68,576
05/06/2024 291.00p 296.97p 289.18p 291.00p 7,791
04/06/2024 293.00p 298.00p 290.00p 297.00p 45,201
03/06/2024 292.00p 293.85p 284.00p 288.00p 44,366
31/05/2024 294.00p 298.97p 294.00p 295.00p 233
30/05/2024 293.00p 300.23p 293.00p 298.00p 11,836
29/05/2024 295.00p 298.71p 292.00p 295.00p 23,206
28/05/2024 300.00p 307.00p 296.16p 300.00p 48,204
27/05/2024 292.00p 298.00p 291.00p 296.00p 13,827
24/05/2024 292.00p 298.00p 291.00p 296.00p 13,827
23/05/2024 301.00p 314.00p 296.00p 304.00p 42,230
22/05/2024 314.00p 317.00p 309.18p 313.00p 68,251
21/05/2024 312.00p 318.04p 309.07p 315.00p 83,799
20/05/2024 325.00p 325.00p 318.00p 324.00p 15,439
17/05/2024 321.00p 326.00p 309.00p 324.00p 104,366
16/05/2024 335.00p 338.40p 329.00p 337.00p 43,515
15/05/2024 336.00p 349.00p 336.00p 340.00p 142,070
14/05/2024 346.00p 351.00p 342.01p 344.00p 45,674
13/05/2024 351.00p 352.00p 345.00p 350.00p 134,908
10/05/2024 348.00p 353.00p 342.00p 352.00p 243,766